Search is not available for this dataset
Open
float64 1.27k
16.1k
| High
float64 1.28k
16.2k
| Low
float64 1.25k
16k
| Close
float64 1.27k
16.1k
| Volume
int64 221M
11.6B
| Inflation
float64 0.63
1.05
| CPI
float64 182
298
| Quarter_end
int64 0
1
| Date
timestamp[ns, tz=America/New_York] |
|---|---|---|---|---|---|---|---|---|
4,799.319824 | 4,861.049805 | 4,786.009766 | 4,859.160156 | 1,876,090,000 | 0.903424 | 240.628 | 0 | 2016-07-06T00:00:00-04:00 |
4,867.470215 | 4,889.009766 | 4,853.680176 | 4,876.810059 | 1,672,770,000 | 0.902527 | 240.628 | 0 | 2016-07-07T00:00:00-04:00 |
4,906.660156 | 4,959 | 4,901.27002 | 4,956.759766 | 1,947,260,000 | 0.903342 | 240.628 | 0 | 2016-07-08T00:00:00-04:00 |
4,976.540039 | 5,002.5 | 4,976.540039 | 4,988.640137 | 1,718,450,000 | 0.905059 | 240.628 | 0 | 2016-07-11T00:00:00-04:00 |
5,017.990234 | 5,032.100098 | 5,009.680176 | 5,022.819824 | 1,866,280,000 | 0.901551 | 240.628 | 0 | 2016-07-12T00:00:00-04:00 |
5,036.319824 | 5,036.379883 | 5,002.819824 | 5,005.72998 | 1,650,820,000 | 0.903179 | 240.628 | 0 | 2016-07-13T00:00:00-04:00 |
5,041.950195 | 5,045.180176 | 5,025.149902 | 5,034.060059 | 1,641,170,000 | 0.896298 | 240.628 | 0 | 2016-07-14T00:00:00-04:00 |
5,041.189941 | 5,044.810059 | 5,018.52002 | 5,029.589844 | 1,610,300,000 | 0.898634 | 240.628 | 0 | 2016-07-15T00:00:00-04:00 |
5,034.990234 | 5,063.529785 | 5,030.129883 | 5,055.779785 | 1,585,570,000 | 0.904732 | 240.628 | 0 | 2016-07-18T00:00:00-04:00 |
5,038.220215 | 5,052.240234 | 5,028.240234 | 5,036.370117 | 1,694,740,000 | 0.906208 | 240.628 | 0 | 2016-07-19T00:00:00-04:00 |
5,061.600098 | 5,098.25 | 5,053.919922 | 5,089.930176 | 1,877,330,000 | 0.908018 | 240.628 | 0 | 2016-07-20T00:00:00-04:00 |
5,093.970215 | 5,102.779785 | 5,061.109863 | 5,073.899902 | 1,880,310,000 | 0.907853 | 240.628 | 0 | 2016-07-21T00:00:00-04:00 |
5,078.120117 | 5,103.52002 | 5,064.109863 | 5,100.160156 | 1,639,000,000 | 0.907935 | 240.628 | 0 | 2016-07-22T00:00:00-04:00 |
5,096.990234 | 5,100.720215 | 5,082.660156 | 5,097.629883 | 1,770,620,000 | 0.910581 | 240.628 | 0 | 2016-07-25T00:00:00-04:00 |
5,095.609863 | 5,122.299805 | 5,084.180176 | 5,110.049805 | 2,038,060,000 | 0.909339 | 240.628 | 0 | 2016-07-26T00:00:00-04:00 |
5,143.839844 | 5,151.060059 | 5,120.660156 | 5,139.810059 | 2,122,250,000 | 0.909835 | 240.628 | 0 | 2016-07-27T00:00:00-04:00 |
5,144.819824 | 5,160.160156 | 5,130.75 | 5,154.97998 | 1,950,910,000 | 0.901713 | 240.628 | 0 | 2016-07-28T00:00:00-04:00 |
5,162.149902 | 5,175.810059 | 5,140.049805 | 5,162.129883 | 2,072,640,000 | 0.899847 | 240.628 | 0 | 2016-07-29T00:00:00-04:00 |
5,167.419922 | 5,199.129883 | 5,158.930176 | 5,184.200195 | 1,866,590,000 | 0.895736 | 240.849 | 0 | 2016-08-01T00:00:00-04:00 |
5,177.529785 | 5,181.02002 | 5,109.799805 | 5,137.72998 | 2,142,010,000 | 0.893416 | 240.849 | 0 | 2016-08-02T00:00:00-04:00 |
5,133.240234 | 5,159.740234 | 5,128.439941 | 5,159.740234 | 1,909,470,000 | 0.892857 | 240.849 | 0 | 2016-08-03T00:00:00-04:00 |
5,158.02002 | 5,174 | 5,145.390137 | 5,166.25 | 1,930,000,000 | 0.897989 | 240.849 | 0 | 2016-08-04T00:00:00-04:00 |
5,190.709961 | 5,227.22998 | 5,186.25 | 5,221.120117 | 2,017,720,000 | 0.896379 | 240.849 | 0 | 2016-08-05T00:00:00-04:00 |
5,223.540039 | 5,228.399902 | 5,202.180176 | 5,213.140137 | 1,624,450,000 | 0.901957 | 240.849 | 0 | 2016-08-08T00:00:00-04:00 |
5,216.209961 | 5,238.540039 | 5,214.950195 | 5,225.47998 | 1,664,320,000 | 0.90269 | 240.849 | 0 | 2016-08-09T00:00:00-04:00 |
5,227.950195 | 5,227.959961 | 5,193.799805 | 5,204.580078 | 1,651,240,000 | 0.894134 | 240.849 | 0 | 2016-08-10T00:00:00-04:00 |
5,222.149902 | 5,235.290039 | 5,211.25 | 5,228.399902 | 1,511,670,000 | 0.89662 | 240.849 | 0 | 2016-08-11T00:00:00-04:00 |
5,219.660156 | 5,233.339844 | 5,215.549805 | 5,232.890137 | 1,501,620,000 | 0.896218 | 240.849 | 0 | 2016-08-12T00:00:00-04:00 |
5,242.180176 | 5,271.359863 | 5,241.140137 | 5,262.02002 | 1,533,170,000 | 0.894454 | 240.849 | 0 | 2016-08-15T00:00:00-04:00 |
5,247.959961 | 5,248.259766 | 5,226.779785 | 5,227.109863 | 1,698,390,000 | 0.885347 | 240.849 | 0 | 2016-08-16T00:00:00-04:00 |
5,228.439941 | 5,230.089844 | 5,197.22998 | 5,228.660156 | 1,747,890,000 | 0.886839 | 240.849 | 0 | 2016-08-17T00:00:00-04:00 |
5,226.450195 | 5,243.169922 | 5,221.839844 | 5,240.149902 | 1,659,080,000 | 0.883314 | 240.849 | 0 | 2016-08-18T00:00:00-04:00 |
5,229.870117 | 5,245.810059 | 5,217.649902 | 5,238.379883 | 1,632,740,000 | 0.882924 | 240.849 | 0 | 2016-08-19T00:00:00-04:00 |
5,231.459961 | 5,252.129883 | 5,224.629883 | 5,244.600098 | 1,560,210,000 | 0.884486 | 240.849 | 0 | 2016-08-22T00:00:00-04:00 |
5,265.779785 | 5,275.740234 | 5,257.899902 | 5,260.080078 | 1,547,050,000 | 0.881912 | 240.849 | 0 | 2016-08-23T00:00:00-04:00 |
5,254.419922 | 5,262.990234 | 5,205.640137 | 5,217.689941 | 1,714,780,000 | 0.887469 | 240.849 | 0 | 2016-08-24T00:00:00-04:00 |
5,207.609863 | 5,230.589844 | 5,201.640137 | 5,212.200195 | 1,511,890,000 | 0.88574 | 240.849 | 0 | 2016-08-25T00:00:00-04:00 |
5,219.049805 | 5,253.390137 | 5,191.859863 | 5,218.919922 | 1,591,060,000 | 0.88574 | 240.849 | 0 | 2016-08-26T00:00:00-04:00 |
5,223.799805 | 5,245.120117 | 5,222.339844 | 5,232.330078 | 1,416,640,000 | 0.895255 | 240.849 | 0 | 2016-08-29T00:00:00-04:00 |
5,229.879883 | 5,241.620117 | 5,205.609863 | 5,222.990234 | 1,561,020,000 | 0.895415 | 240.849 | 0 | 2016-08-30T00:00:00-04:00 |
5,216.419922 | 5,219.890137 | 5,191.180176 | 5,213.220215 | 1,761,770,000 | 0.898311 | 240.849 | 0 | 2016-08-31T00:00:00-04:00 |
5,218.279785 | 5,229.939941 | 5,189.359863 | 5,227.209961 | 1,592,520,000 | 0.897183 | 241.428 | 1 | 2016-09-01T00:00:00-04:00 |
5,249.660156 | 5,263.390137 | 5,231.02002 | 5,249.899902 | 1,474,200,000 | 0.893416 | 241.428 | 1 | 2016-09-02T00:00:00-04:00 |
5,260 | 5,275.910156 | 5,244 | 5,275.910156 | 1,777,940,000 | 0.896138 | 241.428 | 1 | 2016-09-06T00:00:00-04:00 |
5,274.22998 | 5,287.609863 | 5,261.919922 | 5,283.930176 | 1,878,460,000 | 0.889917 | 241.428 | 1 | 2016-09-07T00:00:00-04:00 |
5,269.959961 | 5,271.009766 | 5,248.410156 | 5,259.47998 | 1,839,790,000 | 0.885269 | 241.428 | 1 | 2016-09-08T00:00:00-04:00 |
5,217.950195 | 5,225.930176 | 5,125.910156 | 5,125.910156 | 2,208,690,000 | 0.887469 | 241.428 | 1 | 2016-09-09T00:00:00-04:00 |
5,098.029785 | 5,217.879883 | 5,097.799805 | 5,211.890137 | 2,007,610,000 | 0.890789 | 241.428 | 1 | 2016-09-12T00:00:00-04:00 |
5,181.140137 | 5,195.029785 | 5,131.27002 | 5,155.25 | 2,071,460,000 | 0.889126 | 241.428 | 1 | 2016-09-13T00:00:00-04:00 |
5,160.209961 | 5,201.339844 | 5,159.549805 | 5,173.77002 | 1,902,680,000 | 0.891424 | 241.428 | 1 | 2016-09-14T00:00:00-04:00 |
5,178.100098 | 5,254.779785 | 5,176.25 | 5,249.689941 | 1,950,940,000 | 0.888573 | 241.428 | 1 | 2016-09-15T00:00:00-04:00 |
5,238.709961 | 5,248.600098 | 5,218.970215 | 5,244.569824 | 3,013,860,000 | 0.890789 | 241.428 | 1 | 2016-09-16T00:00:00-04:00 |
5,263.549805 | 5,281.069824 | 5,222.910156 | 5,235.029785 | 1,792,650,000 | 0.895656 | 241.428 | 1 | 2016-09-19T00:00:00-04:00 |
5,256.189941 | 5,265.180176 | 5,235.419922 | 5,241.350098 | 1,697,530,000 | 0.894134 | 241.428 | 1 | 2016-09-20T00:00:00-04:00 |
5,263.649902 | 5,299.399902 | 5,233.939941 | 5,295.180176 | 2,001,890,000 | 0.896861 | 241.428 | 1 | 2016-09-21T00:00:00-04:00 |
5,323.259766 | 5,342.879883 | 5,320.930176 | 5,339.52002 | 1,914,550,000 | 0.889838 | 241.428 | 1 | 2016-09-22T00:00:00-04:00 |
5,327.430176 | 5,329.709961 | 5,301.629883 | 5,305.75 | 1,762,700,000 | 0.891742 | 241.428 | 1 | 2016-09-23T00:00:00-04:00 |
5,275.72998 | 5,282.27002 | 5,254.959961 | 5,257.490234 | 1,672,190,000 | 0.887942 | 241.428 | 1 | 2016-09-26T00:00:00-04:00 |
5,254.180176 | 5,306.810059 | 5,251.319824 | 5,305.709961 | 1,754,700,000 | 0.891266 | 241.428 | 1 | 2016-09-27T00:00:00-04:00 |
5,312.72998 | 5,320.620117 | 5,284.839844 | 5,318.549805 | 1,788,240,000 | 0.890869 | 241.428 | 1 | 2016-09-28T00:00:00-04:00 |
5,311.310059 | 5,317 | 5,254.52002 | 5,269.149902 | 1,946,150,000 | 0.891186 | 241.428 | 1 | 2016-09-29T00:00:00-04:00 |
5,288.870117 | 5,325.879883 | 5,277.879883 | 5,312 | 2,063,260,000 | 0.895977 | 241.428 | 1 | 2016-09-30T00:00:00-04:00 |
5,300.290039 | 5,308.600098 | 5,281.950195 | 5,300.870117 | 1,606,460,000 | 0.889996 | 241.729 | 0 | 2016-10-03T00:00:00-04:00 |
5,313.490234 | 5,323.600098 | 5,271.700195 | 5,289.660156 | 1,711,810,000 | 0.895977 | 241.729 | 0 | 2016-10-04T00:00:00-04:00 |
5,305.279785 | 5,330.810059 | 5,304.060059 | 5,316.02002 | 1,755,640,000 | 0.891981 | 241.729 | 0 | 2016-10-05T00:00:00-04:00 |
5,306.589844 | 5,315.72998 | 5,281.470215 | 5,306.850098 | 1,655,480,000 | 0.894055 | 241.729 | 0 | 2016-10-06T00:00:00-04:00 |
5,314.919922 | 5,315.649902 | 5,266.799805 | 5,292.399902 | 1,647,330,000 | 0.897666 | 241.729 | 0 | 2016-10-07T00:00:00-04:00 |
5,318.459961 | 5,340.52002 | 5,317.72998 | 5,328.669922 | 1,365,600,000 | 0.896057 | 241.729 | 0 | 2016-10-10T00:00:00-04:00 |
5,321.819824 | 5,321.819824 | 5,227.430176 | 5,246.790039 | 1,822,980,000 | 0.902609 | 241.729 | 0 | 2016-10-11T00:00:00-04:00 |
5,247.910156 | 5,257.180176 | 5,228.77002 | 5,239.02002 | 1,567,930,000 | 0.907441 | 241.729 | 0 | 2016-10-12T00:00:00-04:00 |
5,200.299805 | 5,228.259766 | 5,169.759766 | 5,213.330078 | 1,737,720,000 | 0.905961 | 241.729 | 0 | 2016-10-13T00:00:00-04:00 |
5,241.259766 | 5,258.879883 | 5,213.370117 | 5,214.160156 | 1,593,610,000 | 0.908926 | 241.729 | 0 | 2016-10-14T00:00:00-04:00 |
5,213.689941 | 5,219.97998 | 5,196.029785 | 5,199.819824 | 1,427,060,000 | 0.909587 | 241.729 | 0 | 2016-10-17T00:00:00-04:00 |
5,255.319824 | 5,264.27002 | 5,239.439941 | 5,243.839844 | 1,476,970,000 | 0.90967 | 241.729 | 0 | 2016-10-18T00:00:00-04:00 |
5,240.330078 | 5,253.830078 | 5,234.25 | 5,246.410156 | 1,548,910,000 | 0.91083 | 241.729 | 0 | 2016-10-19T00:00:00-04:00 |
5,238.200195 | 5,252.100098 | 5,216.049805 | 5,241.830078 | 1,745,270,000 | 0.910747 | 241.729 | 0 | 2016-10-20T00:00:00-04:00 |
5,238.649902 | 5,259.129883 | 5,225.759766 | 5,257.399902 | 1,651,490,000 | 0.918611 | 241.729 | 0 | 2016-10-21T00:00:00-04:00 |
5,290.310059 | 5,311.5 | 5,289.22998 | 5,309.830078 | 1,533,370,000 | 0.918189 | 241.729 | 0 | 2016-10-24T00:00:00-04:00 |
5,306.470215 | 5,310.27002 | 5,278.569824 | 5,283.399902 | 1,580,830,000 | 0.919794 | 241.729 | 0 | 2016-10-25T00:00:00-04:00 |
5,256.399902 | 5,280.850098 | 5,237.049805 | 5,250.27002 | 1,732,300,000 | 0.915332 | 241.729 | 0 | 2016-10-26T00:00:00-04:00 |
5,272.189941 | 5,274.120117 | 5,211.75 | 5,215.970215 | 1,926,820,000 | 0.915164 | 241.729 | 0 | 2016-10-27T00:00:00-04:00 |
5,203.700195 | 5,232.350098 | 5,178.759766 | 5,190.100098 | 1,911,810,000 | 0.915583 | 241.729 | 0 | 2016-10-28T00:00:00-04:00 |
5,205.089844 | 5,206.709961 | 5,186.560059 | 5,189.140137 | 1,709,060,000 | 0.913576 | 241.729 | 0 | 2016-10-31T00:00:00-04:00 |
5,199.77002 | 5,201.129883 | 5,112.319824 | 5,153.580078 | 1,880,920,000 | 0.907029 | 241.353 | 0 | 2016-11-01T00:00:00-04:00 |
5,147.279785 | 5,156.700195 | 5,097.560059 | 5,105.569824 | 2,124,990,000 | 0.901307 | 241.353 | 0 | 2016-11-02T00:00:00-04:00 |
5,104.700195 | 5,115.060059 | 5,053.52002 | 5,058.410156 | 2,113,730,000 | 0.903832 | 241.353 | 0 | 2016-11-03T00:00:00-04:00 |
5,034.410156 | 5,087.509766 | 5,034.410156 | 5,046.370117 | 2,020,130,000 | 0.901469 | 241.353 | 0 | 2016-11-04T00:00:00-04:00 |
5,128.990234 | 5,169.410156 | 5,122.77002 | 5,166.169922 | 1,916,620,000 | 0.903996 | 241.353 | 0 | 2016-11-07T00:00:00-05:00 |
5,154.990234 | 5,214.169922 | 5,145.299805 | 5,193.490234 | 1,739,440,000 | 0.905961 | 241.353 | 0 | 2016-11-08T00:00:00-05:00 |
5,143.859863 | 5,258.990234 | 5,143.859863 | 5,251.069824 | 2,827,570,000 | 0.907276 | 241.353 | 0 | 2016-11-09T00:00:00-05:00 |
5,283.47998 | 5,302.680176 | 5,145.319824 | 5,208.799805 | 2,986,760,000 | 0.917852 | 241.353 | 0 | 2016-11-10T00:00:00-05:00 |
5,191.819824 | 5,241.080078 | 5,179.640137 | 5,237.109863 | 2,290,080,000 | 0.917095 | 241.353 | 0 | 2016-11-11T00:00:00-05:00 |
5,246.330078 | 5,247.169922 | 5,192.049805 | 5,218.399902 | 2,371,900,000 | 0.927902 | 241.353 | 0 | 2016-11-14T00:00:00-05:00 |
5,241.350098 | 5,287.060059 | 5,236.25 | 5,275.620117 | 2,159,180,000 | 0.928936 | 241.353 | 0 | 2016-11-15T00:00:00-05:00 |
5,253.740234 | 5,299.629883 | 5,251.879883 | 5,294.580078 | 2,066,130,000 | 0.934405 | 241.353 | 0 | 2016-11-16T00:00:00-05:00 |
5,295.069824 | 5,334.049805 | 5,288.160156 | 5,333.970215 | 2,084,710,000 | 0.933097 | 241.353 | 0 | 2016-11-17T00:00:00-05:00 |
5,340.970215 | 5,346.799805 | 5,315.529785 | 5,321.509766 | 1,865,770,000 | 0.940822 | 241.353 | 0 | 2016-11-18T00:00:00-05:00 |
5,336.779785 | 5,369.830078 | 5,334.160156 | 5,368.859863 | 1,748,170,000 | 0.940645 | 241.353 | 0 | 2016-11-21T00:00:00-05:00 |
5,384.75 | 5,392.259766 | 5,365.600098 | 5,386.350098 | 1,890,410,000 | 0.941886 | 241.353 | 0 | 2016-11-22T00:00:00-05:00 |
5,366.549805 | 5,380.680176 | 5,350.680176 | 5,380.680176 | 1,617,700,000 | 0.943218 | 241.353 | 0 | 2016-11-23T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.